LSPD - Lightspeed Commerce Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119C000050002022-08-29 10:15AM EDT5.0015.0012.5014.800.00-11379.49%
LSPD240119C000075002023-05-19 2:52PM EDT7.506.607.608.000.00-29384.38%
LSPD240119C000100002023-05-18 3:39PM EDT10.004.405.806.000.00-127377.30%
LSPD240119C000125002023-06-02 2:06PM EDT12.504.604.104.300.00-128169.43%
LSPD240119C000150002023-06-02 12:01PM EDT15.003.272.753.100.00-11,75565.72%
LSPD240119C000175002023-06-01 2:32PM EDT17.501.901.852.000.00-342561.89%
LSPD240119C000200002023-06-02 1:58PM EDT20.001.501.201.350.00-1729360.30%
LSPD240119C000225002023-05-25 11:14AM EDT22.500.580.800.950.00-101,05860.21%
LSPD240119C000250002023-05-30 3:53PM EDT25.000.450.550.750.00-9528361.62%
LSPD240119C000300002023-05-10 12:25PM EDT30.000.500.200.500.00-8051262.79%
LSPD240119C000350002023-06-02 10:17AM EDT35.000.200.100.250.00-322262.31%
LSPD240119C000400002023-05-30 11:08AM EDT40.000.150.050.300.00-122869.34%
LSPD240119C000450002023-06-01 1:59PM EDT45.000.100.000.100.00-322662.11%
LSPD240119C000500002023-02-22 4:59PM EDT50.000.300.000.450.00-114984.08%
LSPD240119C000550002023-02-28 10:30AM EDT55.000.200.050.300.00-373885.16%
LSPD240119C000600002023-04-13 12:50PM EDT60.000.050.000.750.00-7318102.05%
LSPD240119C000650002023-03-23 11:39AM EDT65.000.260.000.150.00-216482.42%
LSPD240119C000700002023-04-18 10:26AM EDT70.000.050.000.100.00-122481.25%
LSPD240119C000750002023-02-06 12:48PM EDT75.000.050.000.500.00-2303105.47%
LSPD240119C000800002023-04-20 11:09AM EDT80.000.050.000.100.00-923186.72%
LSPD240119C000850002022-08-10 3:57PM EDT85.001.400.051.450.00-25136.33%
LSPD240119C000900002023-01-05 2:54PM EDT90.000.150.000.650.00-195118.85%
LSPD240119C000950002023-01-23 2:46PM EDT95.000.200.000.250.00-2553105.08%
LSPD240119C001000002023-03-28 10:10AM EDT100.000.050.000.150.00-12315100.39%
LSPD240119C001050002022-11-08 11:06AM EDT105.000.150.150.350.00-141120.70%
LSPD240119C001100002022-07-25 9:52AM EDT110.000.350.002.050.00-545159.18%
LSPD240119C001150002023-01-24 10:43AM EDT115.000.350.000.200.00-5562109.77%
LSPD240119C001200002022-01-28 12:42PM EDT120.002.000.802.600.00-247184.08%
LSPD240119C001250002022-05-03 3:13PM EDT125.000.980.652.050.00-297175.93%
LSPD240119C001300002023-03-14 2:44PM EDT130.000.100.000.300.00-1181121.09%
LSPD240119C001350002022-01-04 11:37AM EDT135.002.601.002.750.00-22194.73%
LSPD240119C001400002021-11-10 10:39AM EDT140.0010.800.005.100.00-1013213.72%
LSPD240119C001450002021-11-10 7:51AM EDT145.0030.3118.604.900.00--1450.49%
LSPD240119C001500002022-05-10 12:40PM EDT150.000.350.201.650.00-25107170.41%
LSPD240119C001550002022-03-07 4:26PM EDT155.000.850.051.500.00-1218166.02%
LSPD240119C001600002022-01-24 10:48AM EDT160.001.450.301.800.00-140177.88%
LSPD240119C001650002022-12-13 10:35AM EDT165.000.110.000.000.00-1013550.00%
LSPD240119C001700002022-07-28 1:40PM EDT170.000.450.101.000.00-120160.06%
LSPD240119C001800002022-08-05 9:30AM EDT180.000.540.050.850.00-124157.23%
LSPD240119C001850002023-05-30 9:30AM EDT185.000.010.000.500.00-3231144.92%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119P000050002023-05-22 11:07AM EDT5.000.100.000.400.00-91894.34%
LSPD240119P000075002023-05-30 11:11AM EDT7.500.300.250.400.00-115371.39%
LSPD240119P000100002023-06-02 12:45PM EDT10.000.740.750.850.00-623865.23%
LSPD240119P000125002023-06-05 9:41AM EDT12.501.651.501.65+0.14+9.27%426959.91%
LSPD240119P000150002023-05-03 11:25AM EDT15.003.802.502.600.00-1052.05%
LSPD240119P000175002023-02-15 11:40AM EDT17.503.784.605.400.00-24668.92%
LSPD240119P000200002023-05-18 3:39PM EDT20.007.405.907.600.00-1112965.48%
LSPD240119P000225002023-05-01 9:54AM EDT22.509.718.0010.900.00-213180.27%
LSPD240119P000250002023-03-15 2:19PM EDT25.0011.3010.8011.500.00-79168.85%
LSPD240119P000300002023-02-06 12:06PM EDT30.0013.5014.5016.100.00-52880.22%
LSPD240119P000350002023-03-13 11:37AM EDT35.0020.6019.7022.000.00-22082.03%
LSPD240119P000400002023-02-06 12:37PM EDT40.0022.8024.5026.800.00-3081.84%
LSPD240119P000450002022-11-10 11:23AM EDT45.0029.3029.5032.400.00-26100.49%
LSPD240119P000500002022-11-10 11:23AM EDT50.0034.5033.7037.400.00-2088.87%
LSPD240119P000550002022-09-21 11:25AM EDT55.0037.1036.9038.600.00-2240.00%
LSPD240119P000600002022-09-26 11:29AM EDT60.0043.4639.9041.600.00-1170.00%
LSPD240119P000650002022-07-29 10:03AM EDT65.0044.4943.6048.400.00-9570.00%
LSPD240119P000700002022-08-04 1:47PM EDT70.0048.8850.1054.900.00-1420.00%
LSPD240119P000750002022-03-07 10:34AM EDT75.0053.0545.1049.700.00-380.00%
LSPD240119P000800002022-07-29 9:42AM EDT80.0059.4058.0063.000.00-120.00%
LSPD240119P000850002022-07-25 9:49AM EDT85.0065.4263.5068.000.00-5200.00%
LSPD240119P000900002022-05-27 2:59PM EDT90.0065.0264.4067.200.00-140.00%
LSPD240119P000950002022-01-20 12:50PM EDT95.0063.6367.0070.000.00-130.00%
LSPD240119P001000002022-08-16 12:00PM EDT100.0078.9278.5083.500.00-100.00%
LSPD240119P001050002021-11-19 11:39AM EDT105.0055.4066.0070.300.00-120.00%
LSPD240119P001150002021-11-04 11:37AM EDT115.0057.0072.0077.000.00-4110.00%
LSPD240119P001200002022-01-24 11:45AM EDT120.0093.6095.0098.000.00-4130.00%
LSPD240119P001250002022-01-19 2:03PM EDT125.0092.5096.50101.000.00-230.00%
LSPD240119P001300002022-02-04 12:13PM EDT130.0099.51105.50110.000.00-590.00%
LSPD240119P001500002022-02-04 12:13PM EDT150.00119.23125.00130.000.00-510.00%
LSPD240119P001850002021-11-30 3:10PM EDT185.00135.70142.00145.500.00--460.00%